Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.27 37.27 36.64 36.76 11,435 -0.72(-1.92%)
Feb 25, 2021 38.37 38.37 37.47 37.47 10,332 -0.72(-1.89%)
Feb 24, 2021 38.32 38.32 37.59 38.20 23,308 -0.91(-2.33%)
Feb 23, 2021 38.89 39.11 38.22 39.11 12,190 -0.20(-0.52%)
Feb 22, 2021 39.52 39.59 38.90 39.31 37,820 -0.90(-2.24%)
Feb 19, 2021 40.35 40.57 40.21 40.21 14,545 +0.32(+0.80%)
Feb 18, 2021 40.02 40.35 39.48 39.90 11,306 -0.68(-1.67%)
Feb 17, 2021 40.61 40.86 40.44 40.57 9,937 +0.10(+0.25%)
Feb 16, 2021 40.45 40.61 40.45 40.47 11,466 +0.03(+0.07%)
Feb 12, 2021 40.33 40.61 40.27 40.44 22,971 +0.29(+0.72%)
Feb 11, 2021 40.15 40.25 39.97 40.15 8,655 +0.48(+1.21%)
Feb 10, 2021 40.03 40.03 39.68 39.68 11,733 -0.03(-0.08%)
Feb 09, 2021 39.58 39.76 39.41 39.71 13,868 +0.30(+0.76%)
Feb 08, 2021 39.39 39.55 39.19 39.41 10,143 +0.06(+0.15%)
Feb 05, 2021 39.30 39.40 39.12 39.35 7,222 +0.37(+0.95%)
Feb 04, 2021 39.17 39.55 38.59 38.98 23,843 -0.51(-1.29%)
Feb 03, 2021 39.98 39.98 39.32 39.49 19,387 +0.11(+0.29%)
Feb 02, 2021 38.85 39.43 38.52 39.37 16,081 +0.95(+2.47%)
Feb 01, 2021 38.38 38.60 37.88 38.43 13,960 +0.57(+1.51%)
Jan 29, 2021 37.86 38.15 37.68 37.85 8,626 -0.27(-0.71%)
Jan 28, 2021 37.88 38.24 37.54 38.12 37,970 +0.19(+0.50%)
Jan 27, 2021 38.89 38.93 37.90 37.93 44,594 -1.45(-3.67%)
Jan 26, 2021 39.35 39.39 39.04 39.38 21,675 +0.16(+0.41%)
Jan 25, 2021 39.83 39.83 38.88 39.22 24,962 +0.08(+0.20%)
Jan 22, 2021 38.72 39.25 38.72 39.14 11,836 +0.40(+1.03%)
Jan 21, 2021 38.83 39.38 38.43 38.74 90,901 -0.09(-0.23%)
Jan 20, 2021 38.26 38.96 38.26 38.83 14,971 +1.07(+2.82%)
Jan 19, 2021 37.38 37.87 37.31 37.76 54,489 +0.89(+2.41%)
Jan 15, 2021 37.22 37.22 36.72 36.88 12,338 -0.35(-0.94%)
Jan 14, 2021 36.94 37.38 36.94 37.22 8,484 +0.17(+0.46%)
Jan 13, 2021 36.75 37.21 36.75 37.05 9,859 -0.09(-0.24%)
Jan 12, 2021 36.86 37.14 36.86 37.14 9,435 +0.02(+0.05%)
Jan 11, 2021 36.88 37.12 36.64 37.12 14,648 -0.14(-0.37%)
Jan 08, 2021 36.92 37.27 36.92 37.26 9,730 +0.48(+1.30%)
Jan 07, 2021 37.01 37.08 36.72 36.79 31,748 -0.33(-0.89%)
Jan 06, 2021 37.31 37.37 36.88 37.11 5,462 -0.25(-0.67%)
Jan 05, 2021 36.94 37.49 36.94 37.36 10,206 +0.69(+1.88%)
Jan 04, 2021 36.91 37.27 36.68 36.68 17,749 +0.22(+0.60%)
Dec 31, 2020 36.46 36.46 36.46 21,252 -0.03(-0.10%)
Dec 30, 2020 36.77 36.77 36.40 36.49 21,252 +0.13(+0.37%)
Dec 29, 2020 36.38 36.49 36.23 36.36 16,070 +0.27(+0.75%)
Dec 28, 2020 36.38 36.38 36.07 36.09 10,722 -0.04(-0.11%)
Dec 24, 2020 36.11 36.13 35.79 36.13 3,310 +0.18(+0.51%)
Dec 23, 2020 35.72 36.14 35.72 35.94 35,607 +0.36(+1.02%)
Dec 22, 2020 35.19 35.59 35.19 35.58 80,109 +0.25(+0.70%)
Dec 21, 2020 35.09 35.38 34.89 35.33 31,051 -0.30(-0.83%)
Dec 18, 2020 35.89 35.89 35.60 35.63 12,338 -0.13(-0.36%)
Dec 17, 2020 35.60 35.80 35.31 35.76 42,506 +0.79(+2.25%)
Dec 16, 2020 34.81 35.32 34.81 34.97 12,048 +0.12(+0.36%)
Dec 15, 2020 34.44 34.85 34.44 34.85 17,365 +0.57(+1.67%)
Dec 14, 2020 34.66 34.70 34.28 34.28 13,049 -0.12(-0.35%)
Dec 11, 2020 34.34 34.56 34.27 34.40 9,849 +0.06(+0.18%)
Dec 10, 2020 34.05 34.34 34.05 34.34 10,745 +0.48(+1.41%)
Dec 09, 2020 34.13 34.14 33.84 33.86 29,607 -0.42(-1.22%)
Dec 08, 2020 34.22 34.28 34.17 34.28 64,332 +0.04(+0.12%)
Dec 07, 2020 34.33 34.43 34.23 34.24 42,514 -0.03(-0.09%)
Dec 04, 2020 34.23 34.38 34.11 34.27 10,754 +0.12(+0.35%)
Dec 03, 2020 34.12 34.27 34.12 34.15 7,874 +0.43(+1.27%)
Dec 02, 2020 33.85 33.85 33.59 33.72 14,916 -0.26(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.